Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 181.85 | 182.99 | 180.74 | 181.69 | 467,969 | -2.62(-1.42%) |
May 30, 2019 | 184.77 | 185.97 | 183.07 | 184.31 | 348,034 | +0.21(+0.12%) |
May 29, 2019 | 185.13 | 185.44 | 183.20 | 184.09 | 507,715 | -2.20(-1.18%) |
May 28, 2019 | 187.60 | 188.72 | 186.19 | 186.29 | 335,331 | -0.83(-0.45%) |
May 24, 2019 | 186.55 | 187.74 | 185.99 | 187.12 | 340,885 | +1.58(+0.85%) |
May 23, 2019 | 187.47 | 187.47 | 184.30 | 185.54 | 310,113 | -3.77(-1.99%) |
May 22, 2019 | 190.07 | 190.71 | 188.86 | 189.31 | 148,628 | -1.58(-0.83%) |
May 21, 2019 | 188.74 | 191.07 | 188.74 | 190.89 | 452,351 | +3.15(+1.68%) |
May 20, 2019 | 187.65 | 188.98 | 186.69 | 187.74 | 277,808 | -1.45(-0.77%) |
May 17, 2019 | 190.41 | 192.38 | 188.84 | 189.20 | 346,563 | -2.79(-1.45%) |
May 16, 2019 | 191.12 | 193.57 | 191.12 | 191.99 | 388,919 | +1.37(+0.72%) |
May 15, 2019 | 187.95 | 191.03 | 187.62 | 190.62 | 367,124 | +1.06(+0.56%) |
May 14, 2019 | 187.37 | 190.42 | 187.14 | 189.56 | 461,069 | +2.52(+1.35%) |
May 13, 2019 | 189.81 | 190.06 | 186.36 | 187.04 | 475,108 | -6.49(-3.35%) |
May 10, 2019 | 192.65 | 194.00 | 189.83 | 193.53 | 275,330 | -0.05(-0.03%) |
May 09, 2019 | 192.38 | 194.20 | 189.99 | 193.58 | 445,278 | -0.71(-0.36%) |
May 08, 2019 | 194.67 | 195.93 | 194.01 | 194.28 | 458,324 | -0.97(-0.50%) |
May 07, 2019 | 197.73 | 198.52 | 193.47 | 195.25 | 361,884 | -4.43(-2.22%) |
May 06, 2019 | 195.80 | 200.07 | 195.65 | 199.68 | 356,768 | +0.38(+0.19%) |
May 03, 2019 | 196.27 | 199.34 | 196.07 | 199.30 | 469,930 | +4.07(+2.08%) |
May 02, 2019 | 193.95 | 195.98 | 192.62 | 195.23 | 350,068 | +1.20(+0.62%) |
May 01, 2019 | 196.71 | 196.73 | 194.03 | 194.03 | 801,412 | -2.09(-1.07%) |
Apr 30, 2019 | 197.69 | 197.75 | 194.50 | 196.12 | 530,733 | -1.37(-0.69%) |
Apr 29, 2019 | 196.96 | 198.12 | 196.66 | 197.49 | 504,705 | +0.87(+0.44%) |
Apr 26, 2019 | 194.68 | 196.90 | 193.99 | 196.62 | 1,040,620 | +2.15(+1.11%) |
Apr 25, 2019 | 194.84 | 195.00 | 192.77 | 194.47 | 737,462 | -1.22(-0.62%) |
Apr 24, 2019 | 195.12 | 196.72 | 194.79 | 195.69 | 337,374 | +0.52(+0.27%) |
Apr 23, 2019 | 192.16 | 195.76 | 192.16 | 195.16 | 854,675 | +3.34(+1.74%) |
Apr 22, 2019 | 191.32 | 192.26 | 191.08 | 191.82 | 1,102,348 | -0.03(-0.02%) |
Apr 18, 2019 | 191.97 | 192.51 | 189.72 | 191.85 | 2,846,117 | -0.01(-0.01%) |
Apr 17, 2019 | 195.58 | 195.58 | 190.66 | 191.86 | 486,305 | -2.93(-1.50%) |
Apr 16, 2019 | 195.31 | 195.66 | 194.05 | 194.79 | 790,620 | +0.30(+0.15%) |
Apr 15, 2019 | 195.32 | 195.58 | 193.55 | 194.49 | 360,174 | -0.41(-0.21%) |
Apr 12, 2019 | 196.00 | 196.00 | 194.45 | 194.89 | 390,026 | +0.31(+0.16%) |
Apr 11, 2019 | 195.35 | 195.42 | 194.31 | 194.58 | 670,105 | -0.51(-0.26%) |
Apr 10, 2019 | 192.81 | 195.10 | 192.46 | 195.10 | 239,150 | +2.74(+1.42%) |
Apr 09, 2019 | 193.77 | 194.28 | 192.03 | 192.35 | 283,443 | -2.27(-1.16%) |
Apr 08, 2019 | 194.55 | 194.81 | 193.07 | 194.62 | 379,087 | -0.56(-0.29%) |
Apr 05, 2019 | 193.80 | 195.30 | 193.71 | 195.18 | 470,034 | +1.91(+0.99%) |
Apr 04, 2019 | 193.36 | 194.00 | 191.76 | 193.28 | 304,929 | +0.09(+0.05%) |
Apr 03, 2019 | 193.38 | 194.32 | 192.62 | 193.19 | 453,770 | +1.42(+0.74%) |
Apr 02, 2019 | 192.14 | 192.14 | 190.50 | 191.76 | 351,488 | -0.06(-0.03%) |
Apr 01, 2019 | 191.96 | 192.33 | 190.96 | 191.82 | 982,070 | +1.33(+0.70%) |
Mar 29, 2019 | 190.58 | 191.07 | 189.14 | 190.50 | 575,025 | +1.35(+0.71%) |
Mar 28, 2019 | 187.95 | 189.69 | 187.02 | 189.15 | 416,764 | +1.87(+1.00%) |
Mar 27, 2019 | 188.63 | 189.16 | 184.93 | 187.28 | 672,483 | -1.47(-0.78%) |
Mar 26, 2019 | 188.52 | 190.26 | 187.59 | 188.75 | 523,926 | +1.62(+0.86%) |
Mar 25, 2019 | 185.97 | 188.33 | 184.65 | 187.13 | 634,057 | +0.96(+0.52%) |
Mar 22, 2019 | 192.42 | 193.12 | 186.16 | 186.18 | 863,776 | -7.82(-4.03%) |
Mar 21, 2019 | 190.14 | 194.65 | 190.14 | 193.99 | 830,442 | +3.05(+1.60%) |
Mar 20, 2019 | 192.19 | 193.32 | 189.46 | 190.94 | 481,732 | -1.33(-0.69%) |
Mar 19, 2019 | 193.58 | 193.59 | 191.78 | 192.27 | 349,245 | -0.34(-0.18%) |
Mar 18, 2019 | 191.79 | 193.56 | 190.81 | 192.60 | 679,684 | +1.27(+0.66%) |
Mar 15, 2019 | 190.97 | 192.68 | 190.87 | 191.34 | 598,054 | +0.70(+0.37%) |
Mar 14, 2019 | 191.45 | 191.59 | 190.54 | 190.64 | 322,028 | -0.84(-0.44%) |
Mar 13, 2019 | 191.44 | 192.54 | 191.28 | 191.48 | 241,321 | +0.74(+0.39%) |
Mar 12, 2019 | 190.76 | 191.45 | 189.97 | 190.75 | 188,710 | +0.26(+0.14%) |
Mar 11, 2019 | 187.56 | 190.59 | 187.28 | 190.49 | 445,570 | +3.62(+1.94%) |
Mar 08, 2019 | 185.53 | 187.07 | 185.28 | 186.87 | 264,699 | -0.07(-0.04%) |
Mar 07, 2019 | 188.11 | 188.77 | 186.15 | 186.94 | 419,337 | -1.21(-0.64%) |
Mar 06, 2019 | 192.17 | 192.37 | 187.96 | 188.15 | 870,705 | -4.09(-2.13%) |
Mar 05, 2019 | 193.11 | 193.30 | 191.79 | 192.24 | 313,476 | -0.65(-0.34%) |
Mar 04, 2019 | 195.98 | 196.29 | 191.28 | 192.88 | 1,254,431 | -2.53(-1.29%) |